ARK Historical Data

ARK Page 58
Download
Date Close Price change Market cap Trading volume
Jan 3, 6 AM $ 20.09
-0.09%
$ 306.87 million $ 275,581
Jan 3, 5 AM $ 20.12
-0.13%
$ 307.23 million $ 275,389
Jan 3, 4 AM $ 20.15
-0.45%
$ 307.76 million $ 278,339
Jan 3, 3 AM $ 20.25
-0.14%
$ 309.27 million $ 278,414
Jan 3, 2 AM $ 20.29
-0.26%
$ 309.88 million $ 283,250
Jan 3, 1 AM $ 20.34
-0.41%
$ 310.68 million $ 286,243
Jan 3, 12 AM $ 20.42
-0.23%
$ 311.95 million $ 283,251
Jan 2, 11 PM $ 20.48
-0.21%
$ 312.73 million $ 290,309
Jan 2, 10 PM $ 20.52
-0.07%
$ 313.4 million $ 282,880
Jan 2, 9 PM $ 20.53
-0.04%
$ 313.59 million $ 284,164
Jan 2, 8 PM $ 20.54
-0.01%
$ 313.74 million $ 278,757
Jan 2, 7 PM $ 20.54
-0.10%
$ 313.77 million $ 272,176
Jan 2, 6 PM $ 20.57
+0.00%
$ 314.11 million $ 281,122
Jan 2, 5 PM $ 20.57
-0.12%
$ 314.12 million $ 275,903
Jan 2, 4 PM $ 20.61
-0.55%
$ 314.74 million $ 277,788
Jan 2, 3 PM $ 20.72
-0.02%
$ 316.5 million $ 286,324
Jan 2, 2 PM $ 20.73
-0.36%
$ 316.63 million $ 292,451
Jan 2, 1 PM $ 20.81
-0.17%
$ 317.76 million $ 291,388
Jan 2, 12 PM $ 20.84
-0.33%
$ 318.34 million $ 293,590
Jan 2, 11 AM $ 20.92
-0.15%
$ 319.45 million $ 290,261
Jan 2, 10 AM $ 20.95
-0.15%
$ 319.94 million $ 291,435
Jan 2, 9 AM $ 20.98
-0.09%
$ 320.5 million $ 294,877
Jan 2, 8 AM $ 21.01
-0.28%
$ 320.86 million $ 298,115
Jan 2, 7 AM $ 21.07
+0.00%
$ 321.74 million $ 294,483
Jan 2, 6 AM $ 21.07
-0.14%
$ 321.74 million $ 290,549
Jan 2, 5 AM $ 21.09
-0.24%
$ 322.18 million $ 292,707
Jan 2, 4 AM $ 21.15
-0.30%
$ 323.07 million $ 286,912
Jan 2, 3 AM $ 21.22
-0.02%
$ 324.05 million $ 285,300
Jan 2, 2 AM $ 21.22
-0.20%
$ 324.14 million $ 281,746
Jan 2, 1 AM $ 21.27
-0.12%
$ 324.82 million $ 286,312
Jan 2, 12 AM $ 21.3
-0.09%
$ 325.31 million $ 288,584
Jan 1, 11 PM $ 21.32
-0.06%
$ 325.66 million $ 281,217
Jan 1, 10 PM $ 21.34
-0.07%
$ 325.87 million $ 283,044
Jan 1, 9 PM $ 21.35
-0.04%
$ 326.14 million $ 282,501
Jan 1, 8 PM $ 21.36
-0.04%
$ 326.31 million $ 278,448
Jan 1, 7 PM $ 21.37
-0.04%
$ 326.46 million $ 280,173
Jan 1, 6 PM $ 21.38
-0.04%
$ 326.59 million $ 278,506
Jan 1, 5 PM $ 21.39
-0.07%
$ 326.73 million $ 279,842
Jan 1, 4 PM $ 21.41
-0.38%
$ 327.07 million $ 277,540
Jan 1, 3 PM $ 21.5
-0.08%
$ 328.43 million $ 270,071
Jan 1, 2 PM $ 21.52
+0.01%
$ 328.7 million $ 257,442
Jan 1, 1 PM $ 21.52
-0.18%
$ 328.63 million $ 257,024
Jan 1, 12 PM $ 21.56
-0.01%
$ 329.24 million $ 254,950
Jan 1, 11 AM $ 21.56
-0.01%
$ 329.28 million $ 258,485
Jan 1, 10 AM $ 21.56
+0.00%
$ 329.31 million $ 258,496
Jan 1, 9 AM $ 21.56
+0.01%
$ 329.31 million $ 253,044
Jan 1, 8 AM $ 21.56
+0.01%
$ 329.28 million $ 248,439
Jan 1, 7 AM $ 21.56
-0.05%
$ 329.26 million $ 247,864
Jan 1, 6 AM $ 21.57
-0.23%
$ 329.43 million $ 249,251
Jan 1, 5 AM $ 21.62
-0.30%
$ 330.2 million $ 243,873